S&P 500
1994.65
+12.35 +0.62%
Dow Indu
17195.42
+221.11 +1.29%
Nasdaq
4565.66
+16.43 +0.36%
Crude Oil
81.12
0.00 0.00%
Gold
1187.465
-13.785 -1.15%
Euro
1.257180
-0.003240 -0.26%
US Dollar
86.551
+0.386 +0.50%
Strong

FUTURES Traders - 59¢ Commissions
Finally! A futures firm where all clients trade for the same ultra-low rate.
- No Brokers
- No Negotiating
Click Here
Chicago Board of Trade (CBOT)Grains and Oilseeds › WHEAT (ZW)
MarketContractOpenHighLowLastChangePctTime
ZW.Z14.EDec 2014 (E)536.0539.0533.5536.00.00.00%02:35
ZW.H15.EMar 2015 (E)549.00552.00547.00548.75-0.25-0.05%02:31
ZW.K15.EMay 2015 (E)558.00559.00555.75555.75-1.25-0.22%set 02:19
ZW.N15.EJul 2015 (E)564.00567.00562.50564.00-0.75-0.13%02:32
ZW.U15.ESep 2015 (E)576.00577.00573.50573.50-1.75-0.30%02:03
ZW.Z15.EDec 2015 (E)590.0590.0586.5586.5-1.0-0.17%02:03
ZW.H16.EMar 2016 (E)571.00571.00571.00597.75-0.50-0.08%set 14:30
ZW.K16.EMay 2016 (E)600.00600.00600.00603.25-0.50-0.08%set 14:30
ZW.N16.EJul 2016 (E)579.00583.00579.00601.00-0.25-0.04%set 14:30
ZW.U16.ESep 2016 (E)608.00608.00608.00608.00-0.25-0.04%set 14:30
ZW.Z16.EDec 2016 (E)575.0575.0575.0616.50.00.00%set 14:30
ZW.H17.EMar 2017 (E)617.75617.75617.75617.750.000.00%set 14:30
ZW.K17.EMay 2017 (E)60060060060000.00%set 14:30
ZW.N17.EJul 2017 (E)648.50648.50597.750.000.00%set 14:30
ZW.Z14:Z16.EDec 2014/Dec 2016 Spread-80.50-80.50-80.50-80.50-2.250.00%set 15:28
ZW.Z14:Z15.EDec 2014/Dec 2015 Spread-49.00-49.00-51.50-51.50-1.250.00%set 15:28
ZW.Z14:ZC.Z14.EDec 2014/ZC Spread163.00164.50160.75160.75-1.25-0.77%02:03
ZW.Z14:U16.EDec 2014/Sep 2016 Spread-72-72-72-72-20.00%set 15:28
ZW.Z14:H15.EDec 2014/Mar 2015 Spread-13.00-13.00-13.25-13.000.000.00%02:31
ZW.Z14:N16.EDec 2014/Jul 2016 Spread-63-63-63-65-20.00%set 15:28
ZW.Z14:N15.EDec 2014/Jul 2015 Spread-28.50-28.00-29.00-28.00+0.750.00%set 02:32
ZW.Z14:K17.EDec 2014/May 2017 Spread-64.00-64.00-64.00-64.00-2.250.00%set 15:28
ZW.Z14:K16.EDec 2014/May 2016 Spread-67.25-67.25-67.25-67.25-1.750.00%set 15:28
ZW.Z14:K15.EDec 2014/May 2015 Spread-20.75-20.50-21.00-20.50+0.500.00%set 02:19
ZW.Z14:H17.EDec 2014/Mar 2017 Spread-81.75-81.75-81.75-81.75-2.250.00%set 15:28
ZW.Z14:U15.EDec 2014/Sep 2015 Spread-37.00-37.00-37.75-39.25-1.500.00%set 15:28
ZW.Z14:H16.EDec 2014/Mar 2016 Spread-61.75-61.75-61.75-61.75-1.750.00%set 15:28
ZW.Z14:N17.EDec 2014/Jul 2017 Spread-61.75-61.75-61.75-61.75-2.250.00%set 15:28
ZW.H15:H16.EMar 2015/Mar 2016 Spread-48.75-48.75-48.75-48.75-1.500.00%set 15:28
ZW.H15:H17.EMar 2015/Mar 2017 Spread-68.75-68.75-68.75-68.75-2.000.00%set 15:28
ZW.H15:K15.EMar 2015/May 2015 Spread-7.00-6.75-8.00-8.00-1.000.00%set 15:28
ZW.H15:K16.EMar 2015/May 2016 Spread-54.25-54.25-54.25-54.25-1.500.00%set 15:28
ZW.H15:K17.EMar 2015/May 2017 Spread-51-51-51-51-20.00%set 15:28
ZW.H15:N15.EMar 2015/Jul 2015 Spread-14.25-13.75-16.00-15.75-1.000.00%set 15:28
ZW.H15:N16.EMar 2015/Jul 2016 Spread-52.00-52.00-52.00-52.00-1.750.00%set 15:28
ZW.H15:ZC.H15.EMar 2015/ZC Spread162.25164.50161.25161.25-0.75-0.47%02:03
ZW.H15:N17.EMar 2015/Jul 2017 Spread-48.75-48.75-48.75-48.75-2.000.00%set 15:28
ZW.H15:U15.EMar 2015/Sep 2015 Spread-25.25-24.25-25.25-26.25-1.250.00%set 15:28
ZW.H15:U16.EMar 2015/Sep 2016 Spread-59.00-59.00-59.00-59.00-1.750.00%set 15:28
ZW.H15:Z15.EMar 2015/Dec 2015 Spread-36.25-35.25-37.50-38.50-1.000.00%set 15:28
ZW.H15:Z16.EMar 2015/Dec 2016 Spread-67.5-67.5-67.5-67.5-2.00.00%set 15:28
ZW.K15:U15.EMay 2015/Sep 2015 Spread-18.00-18.00-18.25+0.250.00%set 15:28
ZW.K15:H16.EMay 2015/Mar 2016 Spread-46.25-46.25-46.25-40.75-0.500.00%set 15:28
ZW.K15:N15.EMay 2015/Jul 2015 Spread-7.75-7.50-7.75-7.750.000.00%set 15:28
ZW.K15:N16.EMay 2015/Jul 2016 Spread-45.00-45.00-45.00-44.00-0.750.00%set 15:28
ZW.K15:N17.EMay 2015/Jul 2017 Spread-40.75-40.75-40.75-40.75-1.000.00%set 15:28
ZW.K15:U16.EMay 2015/Sep 2016 Spread-51.00-51.00-51.00-51.00-0.750.00%set 15:28
ZW.K15:Z15.EMay 2015/Dec 2015 Spread-29.75-28.75-29.75-30.500.000.00%set 15:28
ZW.K15:Z16.EMay 2015/Dec 2016 Spread-59.5-59.5-59.5-59.5-1.00.00%set 15:28
ZW.K15:ZC.K15.EMay 2015/ZC Spread159.50163.50158.00161.25+0.25+0.15%set 15:28
ZW.K15:H17.EMay 2015/Mar 2017 Spread-60.75-60.75-60.75-60.75-1.000.00%set 15:28
ZW.K15:K17.EMay 2015/May 2017 Spread-43-43-43-43-10.00%set 15:28
ZW.K15:K16.EMay 2015/May 2016 Spread-46.25-46.25-46.25-46.25-0.500.00%set 15:28
ZW.N15:U16.EJul 2015/Sep 2016 Spread-43.25-43.25-43.25-43.25-0.750.00%set 15:28
ZW.N15:N17.EJul 2015/Jul 2017 Spread-33-33-33-33-10.00%set 15:28
ZW.N15:H17.EJul 2015/Mar 2017 Spread-53-53-53-53-10.00%set 15:28
ZW.N15:ZC.N15.EJul 2015/ZC Spread160.00165.25160.00162.250.000.00%set 15:28
ZW.N15:Z16.EJul 2015/Dec 2016 Spread-51.75-51.75-51.75-51.75-1.000.00%set 15:28
ZW.N15:Z15.EJul 2015/Dec 2015 Spread-22.50-22.25-23.25-22.750.000.00%set 15:28
ZW.N15:H16.EJul 2015/Mar 2016 Spread-38.5-38.5-38.5-33.0-0.50.00%set 15:28
ZW.N15:U15.EJul 2015/Sep 2015 Spread-10.00-9.75-10.50-10.50-0.250.00%set 15:28
ZW.N15:K16.EJul 2015/May 2016 Spread-14.0-14.0-14.0-38.5-0.50.00%set 15:28
ZW.N15:N16.EJul 2015/Jul 2016 Spread-28.25-28.00-33.25-36.25-0.750.00%set 15:28
ZW.N15:K17.EJul 2015/May 2017 Spread-35.25-35.25-35.25-35.25-1.000.00%set 15:28
ZW.U15:K16.ESep 2015/May 2016 Spread-28.00-28.00-28.00-28.00-0.250.00%set 15:28
ZW.U15:ZC.U15.ESep 2015/ZC Spread166.75166.75166.75166.750.000.00%set 15:28
ZW.U15:Z16.ESep 2015/Dec 2016 Spread-41.25-41.25-41.25-41.25-0.750.00%set 15:28
ZW.U15:Z15.ESep 2015/Dec 2015 Spread-12.00-12.00-12.75-12.25+0.250.00%set 15:28
ZW.U15:U16.ESep 2015/Sep 2016 Spread-32.75-32.75-32.75-32.75-0.500.00%set 15:28
ZW.U15:K17.ESep 2015/May 2017 Spread-24.75-24.75-24.75-24.75-0.750.00%set 15:28
ZW.U15:H17.ESep 2015/Mar 2017 Spread-42.50-42.50-42.50-42.50-0.750.00%set 15:28
ZW.U15:N16.ESep 2015/Jul 2016 Spread1.8191.8921.819-25.750-0.5000.00%set 15:28
ZW.U15:H16.ESep 2015/Mar 2016 Spread-21.50-21.50-22.50-0.250.00%set 15:28
ZW.U15:N17.ESep 2015/Jul 2017 Spread-22.50-22.50-22.50-22.50-0.750.00%set 15:28
ZW.Z15:U16.EDec 2015/Sep 2016 Spread-20.50-20.50-20.50-20.50-0.750.00%set 15:28
ZW.Z15:N17.EDec 2015/Jul 2017 Spread-10.25-10.25-10.25-10.25-1.000.00%set 15:28
ZW.Z15:N16.EDec 2015/Jul 2016 Spread-8.00-8.00-13.50-0.750.00%set 15:28
ZW.Z15:K17.EDec 2015/May 2017 Spread-12.5-12.5-12.5-12.5-1.00.00%set 15:28
ZW.Z15:H17.EDec 2015/Mar 2017 Spread-30.25-30.25-30.25-30.25-1.000.00%set 15:28
ZW.Z15:ZC.Z15.EDec 2015/ZC Spread171.75173.25170.25171.00-1.25-0.72%set 15:28
ZW.Z15:H16.EDec 2015/Mar 2016 Spread-9.50-9.50-10.00-10.25-0.500.00%set 15:28
ZW.Z15:Z16.EDec 2015/Dec 2016 Spread-29-29-29-29-10.00%set 15:28
ZW.Z15:K16.EDec 2015/May 2016 Spread-4.00-4.00-7.75-15.75-0.500.00%set 15:28
ZW.H16:U16.EMar 2016/Sep 2016 Spread-10.25-10.25-10.25-10.25-0.250.00%set 15:28
ZW.H16:N16.EMar 2016/Jul 2016 Spread10.0010.0010.00-3.25-0.250.00%set 15:28
ZW.H16:H17.EMar 2016/Mar 2017 Spread-20.0-20.0-20.0-20.0-0.50.00%set 15:28
ZW.H16:K16.EMar 2016/May 2016 Spread-5.25-5.25-5.75-5.500.000.00%set 15:28
ZW.H16:K17.EMar 2016/May 2017 Spread-2.25-2.25-2.25-2.25-0.500.00%set 15:28
ZW.H16:Z16.EMar 2016/Dec 2016 Spread-18.75-18.75-18.75-18.75-0.500.00%set 15:28
ZW.H16:ZC.H16.EMar 2016/ZC Spread173.00173.00173.00173.00-0.75-0.43%set 15:28
ZW.K16:Z16.EMay 2016/Dec 2016 Spread-13.25-13.25-13.25-13.25-0.500.00%set 15:28
ZW.K16:ZC.K16.EMay 2016/ZC Spread172.25172.25172.25172.25-0.50-0.29%set 15:28
ZW.K16:N17.EMay 2016/Jul 2017 Spread5.55.55.55.5-0.5-9.09%set 15:28
ZW.K16:H17.EMay 2016/Mar 2017 Spread-14.5-14.5-14.5-14.5-0.50.00%set 15:28
ZW.K16:K17.EMay 2016/May 2017 Spread3.253.253.253.25-0.50-15.38%set 15:28
ZW.K16:N16.EMay 2016/Jul 2016 Spread6.506.75-0.502.25-0.25-4.76%set 15:28
ZW.K16:U16.EMay 2016/Sep 2016 Spread-4.75-4.75-4.75-4.75-0.250.00%set 15:28
ZW.N16:ZC.N16.EJul 2016/ZC Spread165.0165.0165.0165.0-0.5-0.30%set 15:28
ZW.N16:H17.EJul 2016/Mar 2017 Spread-16.75-16.75-16.75-16.75-0.250.00%set 15:28
ZW.N16:N17.EJul 2016/Jul 2017 Spread3.253.253.253.25-0.25-7.69%set 15:28
ZW.N16:U16.EJul 2016/Sep 2016 Spread-7-7-7-700.00%set 15:28
ZW.N16:Z16.EJul 2016/Dec 2016 Spread-13.00-13.00-13.00-15.50-0.250.00%set 15:28
ZW.N16:K17.EJul 2016/May 2017 Spread1.001.001.001.00-0.25-25.00%set 15:28
ZW.U16:ZC.U16.ESep 2016/ZC Spread181.25181.25181.25181.25-1.50-0.83%set 15:28
ZW.U16:K17.ESep 2016/May 2017 Spread8.008.008.008.00-0.25-3.12%set 15:28
ZW.U16:H17.ESep 2016/Mar 2017 Spread-9.75-9.75-9.75-9.75-0.250.00%set 15:28
ZW.U16:N17.ESep 2016/Jul 2017 Spread10.2510.2510.2510.25-0.25-2.44%set 15:28
ZW.U16:Z16.ESep 2016/Dec 2016 Spread-8.50-8.50-8.50-8.50-0.250.00%set 15:28
ZW.Z16:K17.EDec 2016/May 2017 Spread16.516.516.516.50.00.00%set 15:28
ZW.Z16:H17.EDec 2016/Mar 2017 Spread-1.25-1.25-1.25-1.250.000.00%set 15:28
ZW.Z16:N17.EDec 2016/Jul 2017 Spread18.7518.7518.7518.750.000.00%set 15:28
ZW.H17:K17.EMar 2017/May 2017 Spread17.7517.7517.7517.750.000.00%set 15:28
ZW.H17:N17.EMar 2017/Jul 2017 Spread2020202000.00%set 15:28
ZW.K17:N17.EMay 2017/Jul 2017 Spread2.252.252.252.250.000.00%set 15:28
All quotes are exchange delayed. For charts, options, and latest headline news, click on the market name.
INO.com on Facebook INO.com MarketClub on Twitter INO.com on Google+ INO.com YouTube

© Copyright INO.com, Inc. All Rights Reserved.